廣明 (6188)-群益金鼎-崇德券商分點個股進出

台股 » 個股 » 廣明 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣明

(6188)

可現股當沖

股價
93.7
漲跌
▼1.1
漲幅
-1.16%
成交量
4,652張
產業
上櫃電腦及週邊類股
602人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣明 (6188)籌碼相關－群益金鼎-崇德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	10	95.42	0.1	93.70	93.70	9.9	9,291	0.11%
2024/05/09	8	96.48	9	95.96	94.80	-1	9,235	-0.01%
2024/05/08	50	96.58	56.3	96.07	96.50	-6.3	9,140	-0.07%
2024/05/07	18	93.87	12	93.02	93.30	6	8,791	0.07%
2024/05/06	0	0.00	5	89.10	88.70	-5	8,462	-0.06%
2024/05/03	0.1	88.75	5	88.48	88.10	-4.9	8,431	-0.06%
2024/05/02	6.1	89.36	5	89.56	89.00	1.1	8,400	0.01%
2024/04/30	4.2	90.06	2	91.40	90.10	2.2	8,370	0.03%
2024/04/29	28.1	91.05	32	91.59	91.50	-4	8,346	-0.05%
2024/04/26	9	94.16	14.3	94.59	92.00	-5.3	8,363	-0.06%
2024/04/25	8	91.18	3	92.07	90.20	5	8,176	0.06%
2024/04/24	1	90.60	3.4	90.08	92.10	-2.4	7,934	-0.03%
2024/04/23	2	83.41	0	83.00	83.80	2	7,694	0.03%
2024/04/22	0	0.00	6	81.65	81.60	-6	7,640	-0.08%
2024/04/19	3	85.97	0	87.30	85.80	3	7,582	0.04%
2024/04/17	0	0.00	5	88.28	88.90	-5	7,504	-0.07%
2024/04/16	3.5	88.03	0	88.00	86.80	3.4	7,438	0.05%
2024/04/15	11.5	94.76	3	93.30	91.20	8.5	7,347	0.12%
2024/04/12	6	100.02	3	98.97	97.60	3	7,182	0.04%
2024/04/11	0	0.00	0	98.10	97.70	0	6,999	0.00%
2024/04/10	3.2	97.97	21.1	96.98	96.80	-17.9	6,918	-0.26%
2024/04/09	20.1	104.26	11	99.80	98.90	9.1	6,777	0.13%
2024/04/08	2	100.25	7	99.93	104.50	-5	6,255	-0.08%
2024/04/03	5	95.86	0	0.00	95.40	5	5,983	0.08%
2024/04/02	1	101.00	3	100.47	98.40	-2	6,075	-0.03%
2024/04/01	1	101.50	4	99.48	98.40	-3	5,945	-0.05%
2024/03/29	7	98.14	5	98.58	97.10	2	5,736	0.03%
2024/03/28	2	98.80	2	99.05	97.90	0	5,592	0.00%
2024/03/27	3	99.83	8	100.11	98.80	-5	5,460	-0.09%
2024/03/26	8	100.30	23	99.50	98.20	-15	5,226	-0.29%
2024/03/25	13	106.54	13	108.12	101.00	0	4,925	0.00%
2024/03/22	5	104.00	5.1	103.79	104.00	-0.1	4,324	0.00%
2024/03/21	42.1	102.60	45.2	102.45	102.50	-3.1	3,903	-0.08%
2024/03/20	1	95.00	0.3	97.00	97.00	0.7	2,840	0.02%
2024/03/19	1	86.99	10.3	84.89	88.20	-9.3	2,761	-0.34%
2024/03/18	0.1	79.99	0	0.00	80.20	0.1	2,526	0.00%
2024/03/13	0	79.20	8.1	80.10	79.50	-8.1	2,530	-0.32%
2024/03/12	0.1	79.20	0	0.00	79.60	0.1	2,548	0.00%
2024/03/11	0	0.00	1	78.70	78.30	-1	2,610	-0.04%
2024/03/08	4.2	78.98	0	0.00	78.00	4.2	2,601	0.16%
2024/03/07	4.1	80.00	0	0.00	79.60	4.1	2,562	0.16%
2024/03/06	1	82.20	1	82.20	82.20	0	2,505	0.00%
2024/03/05	24	80.12	2	81.60	81.60	22	2,458	0.89%
2024/03/01	0	0.00	1	77.70	78.10	-1	2,317	-0.04%
2024/02/29	0	77.40	0	0.00	77.40	0	2,320	0.00%
2024/02/23	13	80.10	15	79.38	78.50	-2	2,283	-0.09%
2024/02/22	1	78.80	5	79.52	78.80	-4	2,279	-0.18%
2024/02/21	2	78.90	0	0.00	78.80	2	2,299	0.09%
2024/02/20	3	79.17	5	81.10	79.70	-2	2,304	-0.09%
2024/02/19	0	0.00	13	81.22	80.50	-13	2,312	-0.56%
2024/02/16	2	78.30	0	0.00	78.70	2	2,299	0.09%
2024/02/15	10	79.22	2	79.20	79.10	8	2,281	0.35%
2024/02/05	5	80.48	8	81.30	80.20	-3	2,262	-0.13%
2024/02/02	21	81.00	13	81.98	81.10	8	2,253	0.35%
2024/02/01	10	79.10	2	79.00	78.90	8	2,225	0.36%
2024/01/31	5	79.50	3	79.30	79.90	2	2,343	0.09%
2024/01/30	0	0.00	5	79.90	81.00	-5	2,358	-0.21%
2024/01/29	4	78.88	0	0.00	79.10	4	2,364	0.17%
2024/01/26	1	78.80	0	0.00	79.10	1	2,361	0.04%
2024/01/24	0	0.00	1	81.00	80.50	-1	2,373	-0.04%
2024/01/22	3	83.90	1	82.40	82.40	2	2,381	0.08%
2024/01/19	0	0.00	6	80.50	81.60	-6	2,288	-0.26%
2024/01/12	1	79.70	0	0.00	78.60	1	2,256	0.04%
2024/01/09	1	77.10	1	79.20	76.80	0	2,355	0.00%
2024/01/04	1.1	78.42	0	0.00	78.50	1.1	2,455	0.04%
2024/01/03	5	79.66	0	0.00	79.50	5	2,493	0.20%
2024/01/02	0	0.00	1	80.40	80.30	-1	2,509	-0.04%
2023/12/29	0	0.00	8	82.10	82.00	-8	2,511	-0.32%
2023/12/28	7	83.16	10.1	83.36	83.10	-3.1	2,484	-0.12%
2023/12/26	1	79.00	0	0.00	78.70	1	2,571	0.04%
2023/12/25	2	79.65	0	0.00	79.10	2	2,645	0.08%
2023/12/22	6	79.32	0	0.00	78.90	6	2,657	0.23%
2023/12/21	0	0.00	1	79.90	79.80	-1	2,689	-0.04%
2023/12/15	0.2	79.00	0	79.40	78.30	0.2	2,807	0.01%
2023/12/14	0.8	79.92	2	80.25	79.80	-1.2	2,836	-0.04%
2023/12/08	0	0.00	1	79.70	79.00	-1	2,932	-0.03%
2023/12/06	0	81.60	1	79.60	80.60	-1	3,097	-0.03%
2023/11/30	1	78.70	2.1	79.00	79.00	-1.1	3,384	-0.03%
2023/11/29	0	0.00	7	78.60	78.60	-7	3,429	-0.20%
2023/11/28	0	0.00	1	76.90	76.40	-1	3,490	-0.03%
2023/11/24	1	77.80	1	77.60	77.40	0	3,763	0.00%
2023/11/21	11	79.71	6	80.80	79.00	5	4,124	0.12%
2023/11/20	0	0.00	1	79.10	79.50	-1	4,334	-0.02%
2023/11/17	0	0.00	1	77.20	77.80	-1	4,410	-0.02%
2023/11/16	0	76.70	0	0.00	77.50	0	4,603	0.00%
2023/11/14	1	75.30	1	76.80	76.10	0	4,957	0.00%
2023/11/13	0	0.00	5	74.90	75.50	-5	5,327	-0.09%
2023/11/10	5	74.40	1	74.50	74.20	4	5,581	0.07%
2023/11/08	13	77.28	2	76.75	76.70	11	6,228	0.18%
2023/11/07	0	73.50	0	0.00	73.10	0	6,402	0.00%
2023/11/01	0	0.00	4	69.10	68.80	-4	7,940	-0.05%
2023/10/26	0	0.00	1	72.70	72.10	-1	9,812	-0.01%
2023/10/24	0	72.00	1	73.20	73.50	-1	10,865	-0.01%
2023/10/20	1	72.20	0	0.00	71.60	1	12,450	0.01%
2023/10/18	0	73.50	1	73.00	72.30	-1	13,747	-0.01%
2023/10/17	0	76.00	0	0.00	75.50	0	13,995	0.00%
2023/10/16	0	77.10	0	0.00	77.00	0	14,446	0.00%
2023/10/13	0.1	79.25	0	0.00	78.60	0.1	15,300	0.00%
2023/10/12	0	0.00	1	80.80	80.80	-1	15,593	-0.01%
2023/10/11	0.1	81.39	0	0.00	80.40	0.1	16,135	0.00%
2023/10/04	1	84.10	0	0.00	84.10	1	17,509	0.01%
2023/10/03	0	0.00	1	86.90	86.00	-1	17,576	-0.01%
2023/10/02	9	88.20	11.1	87.84	88.10	-2.1	17,706	-0.01%
2023/09/28	2	83.60	2	84.10	83.10	0	17,717	0.00%
2023/09/27	1	81.60	1	82.20	82.20	0	17,875	0.00%
2023/09/25	1	81.50	2	82.75	83.00	-1	18,780	-0.01%
2023/09/22	1	80.30	2	80.95	81.90	-1	19,050	-0.01%
2023/09/20	0.1	83.90	0	0.00	81.80	0.1	19,381	0.00%
2023/09/19	0	81.60	2	81.25	81.40	-2	19,879	-0.01%
2023/09/18	0	83.50	0	0.00	82.40	0	20,145	0.00%
2023/09/14	1	85.50	0	0.00	84.90	1	20,204	0.00%
2023/09/13	0.1	84.28	0.5	83.50	83.70	-0.4	20,200	0.00%
2023/09/12	3	84.90	3	85.70	85.00	0	20,271	0.00%
2023/09/11	1.1	84.74	3.6	84.56	84.20	-2.5	20,356	-0.01%
2023/09/08	9.3	87.87	0.3	88.50	87.70	9.1	20,321	0.04%
2023/09/07	1	91.08	2.2	91.16	90.10	-1.1	20,259	-0.01%
2023/09/06	12.1	92.49	18	92.68	91.20	-6	20,282	-0.03%
2023/09/05	5	92.36	0	0.00	91.80	5	20,369	0.02%
2023/09/04	1	93.20	0	0.00	93.10	1	20,553	0.00%
2023/09/01	1	96.60	0	0.00	94.50	1	20,677	0.00%
2023/08/31	2	92.75	25	94.29	98.20	-23	20,691	-0.11%
2023/08/30	3	95.10	1	97.00	93.80	2	20,605	0.01%
2023/08/29	3	94.43	3	95.43	95.30	0	20,782	0.00%
2023/08/28	1	96.90	2	96.20	95.30	-1	21,316	0.00%
2023/08/25	4	99.18	1	98.80	98.80	3	21,483	0.01%
2023/08/24	5	105.00	7	107.36	101.50	-2	21,824	-0.01%
2023/08/23	3	102.67	5	103.80	104.00	-2	21,785	-0.01%
2023/08/22	7	106.14	4	107.38	104.00	3	21,705	0.01%
2023/08/21	3	104.00	2	103.75	105.00	1	21,539	0.00%
2023/08/18	5	106.30	2	106.49	103.00	3	21,420	0.01%
2023/08/17	26	106.63	22	107.11	109.50	4	21,153	0.02%
2023/08/16	22	103.89	9	104.28	106.50	13	20,815	0.06%
2023/08/15	9	102.67	11	103.14	102.00	-2	20,556	-0.01%
2023/08/14	3	99.77	7	102.44	99.90	-4	20,299	-0.02%
2023/08/11	2	100.65	6	100.83	99.10	-4	19,881	-0.02%
2023/08/10	9	98.54	57.3	101.06	97.50	-48.2	19,595	-0.25%
2023/08/09	2	106.51	0	0.00	104.50	2	19,261	0.01%
2023/08/08	13	110.58	8.1	108.69	109.50	4.9	19,042	0.03%
2023/08/07	4.6	109.22	8	109.75	112.50	-3.4	18,504	-0.02%
2023/08/04	4	105.00	8	103.13	102.50	-4	18,029	-0.02%
2023/08/02	9.1	101.02	3	99.31	99.70	6.1	17,690	0.03%
2023/08/01	1	100.01	8	100.88	102.50	-7	17,099	-0.04%
2023/07/31	49	119.53	40	119.00	107.50	9	16,670	0.05%
2023/07/28	10	116.55	6	116.83	119.00	4	16,120	0.02%
2023/07/27	25.5	120.69	32	121.63	115.00	-6.5	15,729	-0.04%
2023/07/26	30	118.45	37	118.77	117.50	-7	15,062	-0.05%
2023/07/25	40	117.85	33.2	117.89	121.50	6.8	14,243	0.05%
2023/07/24	22	106.34	33.1	109.04	110.50	-11.1	13,443	-0.08%
2023/07/21	31.2	98.04	7	98.37	100.50	24.2	12,590	0.19%
2023/07/20	6	95.58	6	94.92	95.00	0	12,146	0.00%
2023/07/19	26.2	99.48	30	96.03	93.40	-3.8	11,865	-0.03%
2023/07/18	29.6	106.50	17.2	101.52	98.80	12.4	11,506	0.11%
2023/07/17	6	99.30	7	102.43	103.50	-1	10,634	-0.01%
2023/07/14	20	90.02	32	90.74	94.20	-12	10,327	-0.12%
2023/07/13	26	88.75	35	88.27	85.70	-9	9,791	-0.09%
2023/07/12	18	84.52	22.1	84.36	84.50	-4.1	9,092	-0.05%
2023/07/11	6	81.98	10	81.47	81.20	-4	8,627	-0.05%
2023/07/10	9	78.71	5	79.10	78.10	4	8,402	0.05%
2023/07/07	12	79.92	4	81.23	79.00	8	8,428	0.09%
2023/07/06	1	80.40	7	81.24	81.10	-6	8,249	-0.07%
2023/07/05	17.2	80.84	6	80.88	80.60	11.2	8,067	0.14%
2023/07/04	16	82.94	12	81.68	83.50	4	7,834	0.05%
2023/07/03	22	79.71	8	78.64	79.40	14	7,335	0.19%
2023/06/30	4.1	74.54	5	74.48	74.20	-0.9	6,909	-0.01%
2023/06/29	10	70.61	0	0.00	71.30	10	6,632	0.15%
2023/06/28	6	71.58	3	73.00	70.60	3	6,543	0.05%
2023/06/27	11	73.63	8	73.88	70.00	3	6,297	0.05%
2023/06/26	4	72.65	9	74.76	77.30	-5	5,795	-0.09%
2023/06/21	2	68.90	1	70.20	70.30	1	5,549	0.02%
2023/06/19	2	69.25	1	69.40	68.70	1	5,554	0.02%
2023/06/16	5	70.08	2	68.80	70.20	3	5,611	0.05%
2023/06/15	5.1	70.49	2	70.60	70.60	3.1	5,533	0.06%
2023/06/14	1	70.50	1	70.20	68.80	0	5,405	0.00%
2023/06/13	1	69.00	3	69.20	68.40	-2	5,364	-0.04%
2023/06/12	6	68.67	1.2	67.70	67.60	4.9	5,308	0.09%
2023/06/09	3	67.30	3	68.90	67.60	0	5,233	0.00%
2023/06/08	2	69.15	5.3	65.52	65.40	-3.3	5,131	-0.06%
2023/06/07	4	71.78	5	72.00	72.70	-1	4,958	-0.02%
2023/06/06	0	0.00	5.3	70.49	70.70	-5.3	4,808	-0.11%
2023/06/05	1	72.30	3	72.43	71.20	-2	4,753	-0.04%
2023/06/02	1	72.20	9	72.09	71.70	-8	4,701	-0.17%
2023/06/01	22	71.42	25	71.04	71.60	-3	4,505	-0.07%
2023/05/31	19	67.22	13	66.64	70.00	6	3,946	0.15%
2023/05/30	27	63.85	27	63.41	63.70	0	3,706	0.00%
2023/05/29	2.1	61.08	8	61.73	62.40	-5.9	3,288	-0.18%
2023/05/26	1	56.70	1	57.90	56.80	0	3,137	0.00%
2023/05/25	3.1	57.05	3	57.23	57.10	0.1	3,166	0.00%
2023/05/23	5	55.90	0	0.00	55.80	5	3,188	0.16%
2023/05/12	10	52.30	10	52.83	53.10	0	3,265	0.00%
2023/05/11	0	0.00	0.1	52.20	51.50	-0.1	3,284	0.00%
2023/04/27	0.1	54.00	0	0.00	53.50	0.1	3,525	0.00%
2023/04/25	0	0.00	0	54.00	53.80	0	3,546	0.00%
2023/04/24	2	54.25	1	54.40	54.60	1	3,568	0.03%
2023/04/21	0.4	55.70	2	53.70	52.80	-1.6	3,566	-0.04%
2023/04/20	0.1	57.90	1	57.20	57.20	-0.9	3,431	-0.03%
2023/04/18	0.1	58.50	0	0.00	58.30	0.1	3,353	0.00%
2023/04/17	0.1	57.80	0	0.00	57.60	0.1	3,326	0.00%
2023/04/14	0	0.00	3	57.90	57.40	-3	3,303	-0.09%
2023/04/13	10	58.50	0	0.00	58.90	10	3,246	0.31%
2023/04/12	2	59.95	9	60.11	59.30	-7	3,205	-0.22%
2023/04/11	0.1	57.85	1	58.00	58.00	-0.9	3,061	-0.03%
2023/04/10	2	57.10	0	0.00	57.00	2	3,035	0.07%
2023/04/07	0.1	57.70	0	0.00	57.40	0.1	3,019	0.00%
2023/04/06	2.1	57.11	0	0.00	57.40	2.1	3,004	0.07%
2023/03/30	0.1	58.00	1	57.80	57.70	-0.9	2,953	-0.03%
2023/03/29	1	57.50	1	57.70	57.40	0	2,922	0.00%
2023/03/28	2.1	56.65	0	0.00	57.40	2.1	2,912	0.07%
2023/03/27	0.3	58.40	0	0.00	58.20	0.3	2,845	0.01%
2023/03/24	0	0.00	6	58.23	58.90	-6	2,787	-0.22%
2023/03/23	2.3	57.75	1	57.90	57.20	1.3	2,719	0.05%
2023/03/22	0	55.80	1	57.60	57.60	-1	2,662	-0.04%
2023/03/20	2.1	54.25	3	54.23	54.20	-0.9	2,461	-0.04%
2023/03/16	0	0.00	2	52.05	52.00	-2	2,357	-0.08%
2023/03/15	3	53.30	1	52.20	52.00	2	2,298	0.09%
2023/03/13	0.1	51.70	0	0.00	53.30	0.1	2,237	0.00%
2023/03/10	1.2	52.20	1	52.70	52.70	0.2	2,168	0.01%
2023/03/08	3	53.40	3	53.70	53.50	0	2,067	0.00%
2023/03/07	1.1	52.56	0	0.00	53.50	1.1	2,023	0.05%
2023/03/06	11.1	54.09	0	0.00	53.90	11.1	1,952	0.57%
2023/03/03	1.4	52.53	0	0.00	52.50	1.4	1,877	0.07%
2023/03/02	2	50.60	3	51.03	51.20	-1	1,785	-0.06%
2023/03/01	1	48.70	0	0.00	50.60	1	1,728	0.06%
2023/02/22	1	49.90	0.1	49.65	49.50	0.9	1,512	0.06%
2023/02/21	0	0.00	40	48.55	48.60	-40	1,458	-2.74%
2023/02/20	0	0.00	11	48.10	48.05	-11	1,440	-0.76%
2023/02/17	1	47.50	0	0.00	47.75	1	1,417	0.07%
2023/02/16	20	47.51	0	0.00	47.55	20	1,411	1.42%
2023/02/15	1	46.95	17	46.51	46.85	-16	1,390	-1.15%
2023/02/13	0	0.00	1	47.65	47.85	-1	1,314	-0.08%
2023/02/10	20	47.45	1	47.50	47.00	19	1,293	1.47%
2023/02/09	0	0.00	1	47.35	47.30	-1	1,228	-0.08%
2023/02/08	0.1	47.40	1	47.20	46.70	-0.9	1,176	-0.08%
2023/02/06	3	46.37	2	46.73	46.15	1	1,077	0.09%
2023/02/02	0.7	44.90	0	0.00	44.75	0.7	948	0.07%
2023/02/01	0.1	44.80	0	0.00	44.75	0.1	918	0.01%
2023/01/31	3.1	44.15	0	0.00	44.60	3.1	897	0.34%
2023/01/30	0.1	43.70	1	43.60	43.85	-0.9	844	-0.11%
2023/01/17	0	43.20	0	0.00	43.05	0	811	0.00%
2023/01/16	0.1	43.12	0	0.00	42.90	0.1	798	0.01%
2023/01/12	4	42.75	5	42.70	42.70	-1	744	-0.13%
2023/01/11	0	0.00	2	42.00	41.80	-2	686	-0.29%
2022/12/14	0	0.00	2	42.00	41.85	-2	824	-0.24%
2022/12/08	0	41.18	0	0.00	41.05	0	817	0.00%
2022/12/06	1	40.90	1	41.30	40.75	0	823	0.00%
2022/12/05	1	42.05	0	0.00	41.50	1	818	0.12%
2022/12/02	0	0.00	2	41.48	41.45	-2	819	-0.24%
2022/12/01	2	41.03	1	41.50	41.05	1	826	0.12%
2022/11/29	1	41.10	1	41.00	41.05	0	887	0.00%
2022/11/24	1	40.10	0	0.00	40.10	1	1,071	0.09%
2022/11/16	0	0.00	1	40.30	40.20	-1	1,328	-0.08%
2022/11/11	1	40.35	1	40.75	39.55	0	1,379	0.00%
2022/11/08	1	39.95	0	0.00	39.50	1	1,382	0.07%
2022/11/02	0	0.00	2	38.75	38.70	-2	1,459	-0.14%
2022/11/01	0	0.00	1	38.35	38.35	-1	1,481	-0.07%
2022/10/31	1	37.95	0	0.00	37.80	1	1,537	0.07%
2022/10/27	1	37.60	0	0.00	37.75	1	1,601	0.06%
2022/10/24	1	38.05	0	0.00	37.85	1	1,702	0.06%
2022/10/18	1	37.45	1	37.80	37.85	0	1,833	0.00%
2022/10/17	1	36.75	1	37.25	37.35	0	1,880	0.00%
2022/09/28	0	0.00	1	37.60	37.25	-1	2,383	-0.04%
2022/09/19	0	0.00	10	40.95	40.85	-10	2,311	-0.43%
2022/09/13	0	0.00	0	41.90	42.10	0	2,304	0.00%
2022/09/12	0	41.70	0	0.00	41.50	0	2,300	0.00%
2022/09/08	0	0.00	0	41.20	41.35	0	2,298	0.00%
2022/09/06	0	0.00	0	41.05	40.85	0	2,276	0.00%
2022/09/05	0	0.00	1	43.20	42.50	-1	2,230	-0.04%
2022/09/02	0	43.91	0	0.00	43.40	0	2,203	0.00%
2022/08/31	11	44.17	0	0.00	44.30	11	2,105	0.52%
2022/08/29	0	0.00	1	42.10	42.20	-1	1,887	-0.05%
2022/08/23	1	41.00	2	41.00	42.05	-1	1,787	-0.06%
2022/08/22	1	41.60	0	0.00	41.40	1	1,767	0.06%
2022/08/17	1	41.60	0	0.00	41.70	1	1,706	0.06%
2022/08/09	0	0.00	2	40.85	40.90	-2	1,640	-0.12%
2022/08/08	0	0.00	0	42.35	42.45	0	1,584	0.00%
2022/08/05	1	42.25	0	0.00	42.95	1	1,562	0.06%
2022/08/02	14	41.85	16	41.54	41.85	-2	1,464	-0.14%
2022/08/01	0	41.53	0.1	41.50	41.50	0	1,415	0.00%
2022/07/27	6	41.65	6.3	41.34	41.25	-0.3	1,384	-0.02%
2022/07/25	1.1	40.35	0	0.00	40.60	1.1	1,321	0.08%
2022/07/22	0.1	42.25	1	42.00	42.25	-1	1,275	-0.07%
2022/07/21	0.1	41.30	0	0.00	41.85	0.1	1,243	0.00%
2022/07/19	2	42.20	0	0.00	42.30	2	1,197	0.17%
2022/07/18	0.1	41.15	0	0.00	41.20	0.1	1,154	0.00%
2022/07/14	0.1	40.80	0	0.00	41.20	0.1	1,117	0.00%
2022/07/12	0.1	40.00	0	0.00	39.85	0.1	1,067	0.01%
2022/07/11	0	0.00	5	40.40	40.80	-5	1,055	-0.47%
2022/07/08	1	40.75	2	40.90	40.75	-1	1,023	-0.10%
2022/07/07	2	39.80	1	39.95	40.50	1	848	0.12%
2022/07/05	0.1	36.00	0	0.00	36.60	0.1	720	0.01%
2022/06/30	2	37.25	0	0.00	37.15	2	765	0.26%
2022/06/17	2	38.10	0	0.00	38.20	2	984	0.20%
2022/06/16	2	38.80	0	0.00	38.65	2	1,018	0.20%
2022/06/10	1	39.60	0	0.00	39.55	1	1,060	0.09%
2022/06/01	0	0.00	1	39.60	39.55	-1	1,154	-0.09%
2022/05/30	0	0.00	2	38.90	39.00	-2	1,176	-0.17%
2022/05/26	0	0.00	1	38.55	38.30	-1	1,203	-0.08%
2022/05/24	2	38.35	0	0.00	37.90	2	1,268	0.16%
2022/05/17	2	37.40	0	0.00	37.70	2	1,346	0.15%
2022/05/12	1	37.15	0	0.00	37.05	1	1,422	0.07%
2022/05/11	1	37.90	0	0.00	38.00	1	1,424	0.07%
2022/05/09	1	38.20	0	0.00	38.15	1	1,485	0.07%
2022/04/29	0	0.00	1	40.20	39.80	-1	1,561	-0.06%
2022/04/25	3.1	40.53	0	0.00	40.40	3.1	1,604	0.19%
2022/04/22	6	41.53	0	0.00	41.55	6	1,626	0.37%
2022/04/08	1	41.71	0	0.00	41.90	1	2,027	0.05%
2022/03/31	0	44.50	0	0.00	44.00	0	2,665	0.00%
2022/03/28	0	44.55	0	0.00	44.55	0	2,753	0.00%
2022/03/15	3	41.65	2	41.85	42.25	1	3,540	0.03%
2022/03/08	1	42.00	1	42.00	41.60	0	3,877	0.00%
2022/02/24	12	44.70	5	44.95	44.10	7	3,948	0.18%
2022/02/23	0	0.00	2	46.48	46.55	-2	3,921	-0.05%
2022/02/22	2	46.15	0	0.00	46.45	2	3,944	0.05%
2022/02/17	0	47.00	2	46.55	46.80	-2	3,937	-0.05%
2022/02/16	0	0.00	1	46.50	47.10	-1	3,954	-0.03%
2022/02/14	0	0.00	3	45.95	46.35	-3	4,029	-0.07%
2022/02/07	5	45.42	0	0.00	45.50	5	4,121	0.12%
2022/01/26	1	43.95	0	0.00	44.15	1	4,122	0.02%
2022/01/20	0	0.00	1	45.00	45.30	-1	4,120	-0.02%
2022/01/19	1	44.50	0	0.00	45.10	1	4,147	0.02%
2022/01/14	1	43.85	0	0.00	43.85	1	4,130	0.02%
2022/01/13	1	44.40	0	0.00	44.60	1	4,109	0.02%
2022/01/11	1	44.90	1	44.50	44.65	0	4,126	0.00%
2022/01/10	11	45.47	0	0.00	45.55	11	4,082	0.27%
2022/01/07	19	45.21	0	0.00	45.45	19	4,063	0.47%
2022/01/06	2	45.95	3	46.30	46.05	-1	4,001	-0.02%
2022/01/04	1	46.80	3	46.70	47.25	-2	3,879	-0.05%
2022/01/03	2	47.53	0.6	47.65	47.30	1.4	3,834	0.04%
2021/12/29	3	49.00	3	48.85	48.85	0	3,661	0.00%
2021/12/28	13	49.20	14	49.18	49.40	-1	3,606	-0.03%
2021/12/27	7.5	49.64	4	49.68	49.10	3.5	3,453	0.10%
2021/12/24	1	46.40	0	46.20	46.45	1	3,066	0.03%
2021/12/22	1	45.70	0	0.00	45.80	1	2,974	0.03%
2021/12/21	2	45.80	0	45.75	46.05	2	2,936	0.07%
2021/12/20	0	0.00	2	45.65	45.85	-2	2,898	-0.07%
2021/12/17	3	44.90	8	44.89	45.00	-5	2,803	-0.18%
2021/12/16	0	46.15	6	46.45	45.90	-6	2,713	-0.22%
2021/12/15	35	46.20	26	45.60	46.20	9	2,596	0.35%
2021/12/14	8	45.36	3	45.85	45.95	5	2,332	0.21%
2021/12/13	2	45.27	9	44.53	44.80	-7	2,210	-0.32%
2021/12/10	2	45.00	32	45.04	45.00	-30	2,094	-1.43%
2021/12/06	12	42.84	17	43.11	43.50	-5	1,775	-0.28%
2021/12/03	21	42.89	9	42.94	42.90	12	1,709	0.70%
2021/11/22	0	0.00	2	40.65	40.40	-2	1,302	-0.15%
2021/11/19	1	40.70	0	0.00	39.80	1	1,282	0.08%
2021/11/12	1	39.95	0	0.00	40.00	1	1,177	0.08%
2021/11/08	4	40.91	4	40.35	40.25	0	975	0.00%
2021/11/05	3	40.85	4	40.85	40.80	-1	933	-0.11%
2021/11/03	0	0.00	1	40.15	40.15	-1	860	-0.12%
2021/11/01	4	38.40	7	39.08	39.20	-3	798	-0.38%
2021/10/29	3	38.85	3	39.25	38.65	0	783	0.00%
2021/10/28	3	38.85	3	39.45	38.85	0	769	0.00%
2021/10/27	8	38.29	7	38.72	39.30	1	741	0.13%
2021/10/25	0	0.00	2	37.98	38.00	-2	684	-0.29%
2021/10/21	6	37.82	2	37.70	37.70	4	686	0.58%
2021/10/20	5	37.35	8	38.22	38.40	-3	679	-0.44%
2021/10/19	2	37.05	2	37.20	37.20	0	648	0.00%
2021/10/15	3	37.25	1	37.05	37.05	2	662	0.30%
2021/10/14	3	36.85	3	37.10	36.95	0	670	0.00%
2021/10/07	2	36.30	2	36.85	36.85	0	719	0.00%
2021/08/23	0	0.00	1	36.15	36.10	-1	1,539	-0.06%
2021/08/17	1	35.00	0	0.00	35.05	1	1,620	0.06%
2021/08/11	0	36.80	0	0.00	36.20	0	1,720	0.00%
2021/08/05	1	37.55	0	0.00	37.20	1	1,929	0.05%
2021/07/27	0	38.80	0	0.00	38.60	0	2,760	0.00%
2021/07/21	3	37.58	0	0.00	37.85	3	4,333	0.07%
2021/07/14	0	0.00	1	38.50	38.55	-1	5,139	-0.02%
2021/07/12	1	38.00	0	0.00	38.00	1	5,161	0.02%
2021/07/08	1	38.20	0	0.00	38.30	1	5,300	0.02%
2021/07/02	0	0.00	1	39.60	39.65	-1	6,078	-0.02%
2021/06/25	1	40.40	0	0.00	40.30	1	6,595	0.02%
2021/06/23	0	0.00	1	40.20	39.95	-1	6,678	-0.01%
2021/06/22	1	39.70	0	0.00	39.60	1	6,746	0.01%
2021/06/16	0	0.00	2	41.90	41.00	-2	6,829	-0.03%
2021/06/10	1	40.00	0	0.00	40.05	1	6,831	0.01%
2021/06/09	2	39.43	0	0.00	39.50	2	6,842	0.03%
2021/06/07	3	40.07	3	40.35	40.30	0	6,854	0.00%
2021/06/04	2	40.85	5	40.32	40.20	-3	6,848	-0.04%
2021/06/03	3	41.23	2	41.05	41.05	1	6,836	0.01%
2021/06/02	3	41.70	3	42.35	41.50	0	6,834	0.00%
2021/06/01	2	41.60	4	41.94	42.95	-2	6,761	-0.03%
2021/05/27	0	0.00	0.1	40.15	40.00	-0.1	6,728	0.00%
2021/05/24	4	39.16	3	39.30	39.40	1	7,005	0.01%
2021/05/21	3	39.20	3	39.70	39.70	0	7,218	0.00%
2021/05/20	1	39.15	1	38.05	38.05	0	7,219	0.00%
2021/05/19	5	38.81	5	39.25	39.15	0	7,246	0.00%
2021/05/18	0	0.00	2	39.35	39.35	-2	7,226	-0.03%
2021/05/17	18	36.67	21	37.55	36.00	-3	7,207	-0.04%
2021/05/14	1	38.70	10	38.85	38.50	-9	7,172	-0.13%
2021/05/13	5	38.80	1	38.90	38.70	4	7,120	0.06%
2021/05/12	1	40.25	1	39.30	38.80	0	7,061	0.00%
2021/05/11	23	41.62	60	42.59	41.50	-37	6,932	-0.53%
2021/05/07	0	0.00	5	46.42	46.15	-5	6,793	-0.07%
2021/05/06	3	44.78	0	0.00	45.45	3	6,772	0.04%
2021/05/05	3	47.00	0	0.00	45.85	3	6,641	0.05%
2021/05/04	0	0.00	1	48.70	46.90	-1	6,655	-0.02%
2021/05/03	0.1	51.00	1	50.80	50.60	-1	6,480	-0.01%
2021/04/29	6	53.90	12	53.30	54.00	-6	6,268	-0.10%
2021/04/28	13	51.40	3	51.53	51.50	10	5,914	0.17%
2021/04/27	74	52.29	64	51.74	52.90	10	5,973	0.17%
2021/04/26	0	0.00	21	49.95	51.30	-21	5,286	-0.40%
2021/04/23	10	46.80	0	0.00	46.70	10	5,025	0.20%
2021/04/22	19	47.81	6	49.43	47.40	13	4,985	0.26%
2021/04/21	3	47.32	8	46.50	48.10	-5	4,755	-0.11%
2021/04/20	1	45.10	1	45.40	45.15	0	4,552	0.00%
2021/04/19	11	44.99	2	45.03	45.00	9	4,541	0.20%
2021/04/16	4	45.50	0	0.00	45.45	4	4,530	0.09%
2021/04/15	2	45.25	0	0.00	45.65	2	4,546	0.04%
2021/04/13	7	45.74	1	47.15	45.70	6	4,463	0.13%
2021/04/12	8	47.42	11	47.80	47.85	-3	4,439	-0.07%
2021/04/09	61	47.62	27	48.12	47.00	34	4,321	0.79%
2021/04/08	8	45.67	182	47.89	47.95	-174	3,936	-4.42%	大賣/鉅額交易
2021/04/07	2	42.10	2	42.95	43.60	0	3,677	0.00%
2021/04/06	0	0.00	3	42.57	42.60	-3	3,617	-0.08%
2021/04/01	1	45.35	5	44.74	43.00	-4	3,565	-0.11%
2021/03/31	4	41.85	3	41.80	42.60	1	3,299	0.03%
2021/03/30	3	41.75	10	42.10	41.90	-7	3,258	-0.21%
2021/03/29	0	0.00	1	41.40	41.50	-1	3,283	-0.03%
2021/03/26	0	40.75	0	0.00	40.95	0	3,408	0.00%
2021/03/25	0	40.95	4	40.61	40.65	-4	3,407	-0.12%
2021/03/23	2	40.28	1	40.50	40.10	1	3,351	0.03%
2021/03/22	0	0.00	1	41.20	40.85	-1	3,334	-0.03%
2021/03/19	3	40.90	0	0.00	40.75	3	3,311	0.09%
2021/03/18	4	40.45	9	40.39	40.25	-5	3,315	-0.15%
2021/03/16	1	40.20	0	0.00	40.00	1	3,691	0.03%
2021/03/12	0	0.00	1	39.70	39.60	-1	3,782	-0.03%
2021/03/05	4	38.83	0	0.00	38.50	4	3,848	0.10%
2021/03/02	10	39.50	1	39.20	39.20	9	3,861	0.23%
2021/02/26	10	40.30	4	39.59	40.35	6	3,836	0.16%
2021/02/25	5	40.79	2	40.25	40.25	3	3,854	0.08%
2021/02/24	20	41.88	10	41.70	40.65	10	3,851	0.26%
2021/02/23	4	40.65	14	41.65	43.50	-10	3,745	-0.27%
2021/02/22	0	39.45	0	0.00	39.55	0	3,669	0.00%
2021/02/19	5	39.16	6	39.28	39.40	-1	3,735	-0.03%
2021/02/03	3	38.20	4	37.96	37.95	-1	4,001	-0.02%
2021/02/02	1	38.10	0	0.00	38.00	1	4,051	0.02%
2021/02/01	2	38.10	2	38.20	38.20	0	4,040	0.00%
2021/01/28	5	39.45	0	0.00	39.05	5	4,029	0.12%
2021/01/26	10	39.71	11	39.89	39.40	-1	3,960	-0.03%
2021/01/25	5	39.09	3	39.30	39.30	2	3,879	0.05%
2021/01/22	2	39.75	4	39.80	39.85	-2	3,840	-0.05%
2021/01/21	1	40.40	9	39.73	39.95	-8	3,807	-0.21%
2021/01/20	8	39.68	4	40.35	39.00	4	3,713	0.11%
2021/01/12	2	37.55	0	0.00	37.60	2	3,429	0.06%
2021/01/11	5	38.20	0	0.00	38.05	5	3,405	0.15%
2021/01/08	1	38.50	2	38.48	38.65	-1	3,397	-0.03%
2021/01/05	1	39.10	1	39.80	39.95	0	3,387	0.00%
2021/01/04	1	38.50	0	0.00	38.45	1	3,346	0.03%
2020/12/28	1	39.35	0	0.00	39.40	1	3,369	0.03%
2020/12/24	0	0.00	1	39.15	38.85	-1	3,353	-0.03%
2020/12/23	3	38.68	8	38.54	39.05	-5	3,336	-0.15%
2020/12/22	2	38.13	2	39.93	37.60	0	3,260	0.00%
2020/12/21	1	38.15	0	0.00	39.60	1	3,085	0.03%
2020/12/17	4	39.40	4	39.53	39.25	0	3,133	0.00%
2020/12/14	5	40.24	0	0.00	40.20	5	3,235	0.15%
2020/12/10	2.1	41.05	8	41.15	41.50	-5.9	3,150	-0.19%
2020/12/07	3	39.10	2	38.25	38.25	1	2,954	0.03%
2020/12/02	2	38.70	2	38.55	38.55	0	3,094	0.00%
2020/12/01	6	38.93	0	0.00	38.80	6	3,166	0.19%
2020/11/30	0	0.00	5	39.30	39.50	-5	3,244	-0.15%
2020/11/26	0	0.00	1	38.45	38.60	-1	3,480	-0.03%
2020/11/25	4	38.70	3	38.50	38.50	1	3,684	0.03%
2020/11/24	5	39.00	0	0.00	38.45	5	3,766	0.13%
2020/11/23	2	39.45	3	38.98	38.80	-1	3,884	-0.03%
2020/11/20	3	39.35	3	39.47	39.45	0	4,026	0.00%
2020/11/19	1	38.05	1	39.05	39.55	0	4,407	0.00%
2020/11/18	0	0.00	3	37.83	38.00	-3	4,841	-0.06%
2020/11/17	2	36.93	1	36.10	36.10	1	5,086	0.02%
2020/11/13	2	38.15	2	38.00	38.00	0	5,769	0.00%
2020/11/12	1	38.60	4	38.84	38.20	-3	5,849	-0.05%
2020/11/11	3	37.20	0	0.00	37.25	3	5,701	0.05%
2020/11/10	3	37.42	4	37.39	37.20	-1	5,700	-0.02%
2020/10/30	0	0.00	3	36.30	36.05	-3	5,884	-0.05%
2020/10/23	3	37.05	0	0.00	36.95	3	6,297	0.05%
2020/10/19	1	36.40	1	36.60	36.60	0	6,402	0.00%
2020/10/15	2	37.10	4	36.70	36.70	-2	6,454	-0.03%
2020/10/14	3	37.95	3	37.83	37.75	0	6,469	0.00%
2020/10/13	2	37.25	3	37.73	38.00	-1	6,484	-0.02%
2020/10/08	3	37.75	3	37.80	37.00	0	6,540	0.00%
2020/10/07	1	36.25	1	36.75	36.60	0	6,534	0.00%
2020/10/06	2	37.40	2	36.80	36.65	0	6,614	0.00%
2020/10/05	2	36.95	2	37.00	37.00	0	6,697	0.00%
2020/09/30	2	36.08	1	36.55	37.00	1	6,836	0.01%
2020/09/29	1	36.15	0	0.00	36.15	1	6,882	0.01%
2020/09/28	0	0.00	1	36.35	36.15	-1	6,934	-0.01%
2020/09/25	6	35.53	0	0.00	35.05	6	6,999	0.09%
2020/09/24	6	36.96	2	36.50	36.50	4	7,014	0.06%
2020/09/23	2	38.10	3	37.67	37.45	-1	7,053	-0.01%
2020/09/22	2	37.45	2	38.25	38.25	0	7,063	0.00%
2020/09/21	8	37.85	10	37.90	37.95	-2	7,059	-0.03%
2020/09/18	2	38.50	5	38.81	38.75	-3	7,118	-0.04%
2020/09/17	5	38.70	2	38.33	38.55	3	7,215	0.04%
2020/09/16	7	39.24	1	39.00	39.00	6	7,713	0.08%
2020/09/15	5	39.53	0	0.00	39.45	5	7,729	0.06%
2020/09/11	14	40.90	7	40.77	39.30	7	7,851	0.09%
2020/09/10	1	40.40	6	40.63	40.45	-5	7,835	-0.06%
2020/09/09	8	39.61	2	40.23	40.00	6	8,010	0.07%
2020/09/08	4	40.55	0	0.00	40.95	4	8,363	0.05%
2020/09/07	15	40.99	3	40.00	40.00	12	8,563	0.14%
2020/09/04	1	41.60	18	41.20	41.60	-17	9,341	-0.18%
2020/09/03	227	43.06	69	42.12	41.65	158	9,317	1.70%	大買/鉅額交易
2020/09/02	31	42.61	29	42.84	43.00	2	9,204	0.02%
2020/09/01	22	42.92	17	42.71	42.45	5	9,089	0.06%
2020/08/31	25	42.96	15	43.24	43.90	10	8,929	0.11%
2020/08/28	10	41.80	4	41.00	41.00	6	8,733	0.07%
2020/08/27	17	42.79	9	42.81	42.80	8	8,647	0.09%
2020/08/26	33	43.00	34	43.20	43.50	-1	8,502	-0.01%
2020/08/25	28	42.30	20	42.62	43.10	8	8,357	0.10%
2020/08/24	8	42.11	11	42.58	42.95	-3	7,871	-0.04%
2020/08/21	0	0.00	2	37.75	39.05	-2	7,301	-0.03%
2020/08/20	11	37.58	8	36.74	35.50	3	6,979	0.04%
2020/08/19	0	0.00	2	35.98	36.05	-2	6,532	-0.03%
2020/08/18	13	34.03	13	34.70	34.65	0	6,278	0.00%
2020/08/07	0	0.00	14	34.33	34.70	-14	6,292	-0.22%
2020/08/06	13	35.40	1	34.60	34.65	12	6,272	0.19%
2020/08/05	2	35.05	3	35.23	35.30	-1	6,262	-0.02%
2020/08/04	13	36.15	22	36.02	35.85	-9	6,249	-0.14%
2020/08/03	2	36.00	13	36.00	36.00	-11	6,015	-0.18%
2020/07/31	10	33.00	1	32.70	32.75	9	5,937	0.15%
2020/07/30	1	32.00	0	0.00	32.90	1	6,048	0.02%
2020/07/29	1	31.80	1	31.30	31.95	0	6,089	0.00%
2020/07/24	1	33.70	0	0.00	32.65	1	6,503	0.02%
2020/07/22	0	0.00	1	33.80	34.05	-1	6,698	-0.01%
2020/07/17	0	0.00	1	33.30	32.20	-1	6,611	-0.02%
2020/07/16	1	33.65	0	0.00	33.45	1	6,587	0.02%
2020/07/14	0	0.00	1	35.90	35.85	-1	6,506	-0.02%
2020/07/13	1	35.60	0	0.00	35.75	1	6,478	0.02%
2020/07/09	1	35.45	0	0.00	35.65	1	6,335	0.02%
2020/07/07	1	34.55	1	34.55	34.55	0	6,208	0.00%
2020/07/06	0	0.00	1	34.75	34.90	-1	6,274	-0.02%
2020/07/02	0	0.00	3	34.12	34.15	-3	6,238	-0.05%
2020/06/30	0	0.00	1	33.95	33.95	-1	6,164	-0.02%
2020/06/29	2	33.55	3	33.72	33.75	-1	6,150	-0.02%
2020/06/23	7	34.29	10	34.92	34.50	-3	5,946	-0.05%
2020/06/18	3	26.88	0	0.00	27.90	3	5,373	0.06%
2020/06/17	3	26.07	0	0.00	26.25	3	5,211	0.06%
2020/06/16	1	26.00	4	25.34	25.60	-3	5,102	-0.06%
2020/06/15	8	24.48	5	24.39	24.00	3	4,913	0.06%
2020/06/12	2	25.70	4	26.19	26.30	-2	4,498	-0.04%
2020/06/11	16	26.93	27	26.12	27.30	-11	4,282	-0.26%
2020/06/10	0	0.00	3	26.05	26.05	-3	3,449	-0.09%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/05	2	35.40	3.2	35.67	35.65	-1.2	3,510	-0.03%
2020/06/04	1	35.80	0	0.00	35.50	1	3,538	0.03%
2020/06/03	0	0.00	2	35.50	35.65	-2	3,550	-0.06%
2020/06/02	5	35.76	0	0.00	35.20	5	3,510	0.14%
2020/06/01	4	35.88	1.1	36.37	35.85	2.9	3,489	0.08%
2020/05/29	0	0.00	6	34.48	36.80	-6	3,433	-0.17%
2020/05/27	0	0.00	1	35.30	35.05	-1	3,406	-0.03%
2020/05/26	6	35.63	2	36.75	35.45	4	3,419	0.12%
2020/05/25	2	34.30	0	0.00	34.65	2	3,318	0.06%
2020/05/22	2	34.50	0	0.00	34.15	2	3,306	0.06%
2020/05/21	2	34.88	0	0.00	34.95	2	3,311	0.06%
2020/05/19	2	34.10	0	0.00	34.00	2	3,292	0.06%
2020/05/18	1	34.90	0	0.00	33.85	1	3,268	0.03%
2020/05/15	7	34.73	8	35.55	34.70	-1	3,301	-0.03%
2020/05/14	0	0.00	1	36.15	35.10	-1	3,294	-0.03%
2020/05/13	1	34.75	1	34.75	34.75	0	3,204	0.00%
2020/05/11	1	34.85	0	0.00	34.50	1	3,219	0.03%
2020/05/07	0	0.00	5	36.05	35.60	-5	3,152	-0.16%
2020/05/06	6	36.28	4	35.90	35.40	2	3,159	0.06%
2020/05/05	0	0.00	1	36.10	36.10	-1	3,052	-0.03%
2020/05/04	2	34.65	3	35.10	35.55	-1	3,019	-0.03%
2020/04/30	4	35.56	0	0.00	35.35	4	2,980	0.13%
2020/04/29	6	37.13	8	36.77	36.20	-2	2,924	-0.07%
2020/04/28	2	34.90	2	35.00	35.00	0	2,631	0.00%
2020/04/23	2	31.70	0	0.00	31.60	2	2,544	0.08%
2020/04/17	3	32.60	0	0.00	31.80	3	3,058	0.10%
2020/04/10	0	0.00	3	31.13	31.45	-3	3,713	-0.08%
2020/04/09	1.2	31.78	0	0.00	30.80	1.2	3,728	0.03%
2020/04/08	0	0.00	3	30.42	30.30	-3	3,630	-0.08%
2020/04/07	1	28.70	3	28.47	28.75	-2	3,574	-0.06%
2020/04/06	3	27.60	0	0.00	28.00	3	3,616	0.08%
2020/03/31	4	26.79	4	26.69	27.00	0	3,816	0.00%
2020/03/30	1	25.50	0	0.00	26.80	1	3,795	0.03%
2020/03/27	0	0.00	1	26.10	25.60	-1	3,776	-0.03%
2020/03/25	3	26.15	0	0.00	25.20	3	3,773	0.08%
2020/03/24	10	24.84	10	24.68	24.80	0	3,748	0.00%
2020/03/16	0.1	24.00	0	0.00	23.90	0.1	3,760	0.00%
2020/03/13	1	25.10	2	24.35	25.20	-1	3,744	-0.03%
2020/03/12	2	26.70	0	0.00	26.95	2	3,699	0.05%
2020/03/10	2	29.25	0	0.00	29.70	2	3,673	0.05%
2020/02/21	1	33.40	0	0.00	33.45	1	3,986	0.03%
2020/02/17	0	0.00	1	33.20	33.70	-1	3,981	-0.03%
2020/02/13	1	32.70	0	0.00	32.35	1	4,016	0.02%
2020/02/12	2	32.18	1	32.65	32.65	1	4,070	0.02%
2020/02/07	2	32.25	0	0.00	32.00	2	4,079	0.05%
2020/02/03	0	0.00	1	32.20	32.65	-1	4,226	-0.02%
2020/01/30	2	31.25	0	0.00	31.25	2	4,379	0.05%
2020/01/20	2	34.70	0	0.00	34.70	2	4,417	0.05%
2020/01/17	3	35.27	1	35.00	35.00	2	4,515	0.04%
2020/01/16	1	35.40	4	35.44	35.60	-3	4,855	-0.06%
2020/01/15	1	35.50	7	35.49	34.70	-6	5,171	-0.12%
2020/01/10	4	30.30	3	30.50	30.50	1	4,919	0.02%
2020/01/09	7	30.40	0	0.00	30.45	7	4,821	0.15%
2020/01/08	6	30.50	1	30.70	30.00	5	4,622	0.11%
2020/01/03	0	0.00	1	40.85	40.65	-1	4,180	-0.02%
2019/12/31	1	41.90	0	0.00	41.55	1	4,125	0.02%
2019/12/30	6	42.29	1	42.20	42.20	5	4,130	0.12%
2019/12/27	0	0.00	1	40.40	42.65	-1	4,072	-0.02%
2019/12/26	2	40.00	0	0.00	40.00	2	3,882	0.05%
2019/12/25	0	0.00	1	40.30	40.00	-1	3,891	-0.03%
2019/12/24	2	41.05	1	40.65	40.50	1	3,938	0.03%
2019/12/23	1	40.55	8	40.68	40.95	-7	3,939	-0.18%
2019/12/20	9	40.39	3	40.40	40.15	6	3,941	0.15%
2019/12/19	2	40.10	2	40.10	40.00	0	3,944	0.00%
2019/12/16	3	39.75	0	0.00	40.15	3	4,028	0.07%
2019/12/12	2	41.18	1	41.45	40.65	1	4,091	0.02%
2019/12/06	0	0.00	3	40.75	40.95	-3	4,267	-0.07%
2019/12/04	0	0.00	2	40.30	40.60	-2	4,459	-0.04%
2019/12/03	1	40.55	0	0.00	40.05	1	4,836	0.02%
2019/12/02	4	41.30	2	40.33	40.55	2	4,846	0.04%
2019/11/27	0	0.00	3	40.25	40.40	-3	4,805	-0.06%
2019/11/25	1	39.10	0	0.00	39.30	1	4,726	0.02%
2019/11/18	0	0.00	0.1	38.60	38.55	-0.1	5,047	0.00%
2019/11/11	1	38.55	5	38.59	38.45	-4	5,165	-0.08%
2019/11/05	1	37.85	0	0.00	36.70	1	5,262	0.02%
2019/10/30	2	36.00	0	0.00	36.30	2	5,454	0.04%
2019/10/29	5	38.04	3	37.32	36.80	2	5,455	0.04%
2019/10/28	2	39.70	2	38.85	39.00	0	5,473	0.00%
2019/10/25	2	40.03	1	41.30	39.65	1	5,471	0.02%
2019/10/24	4	40.54	3	40.67	41.05	1	5,478	0.02%
2019/10/23	2	41.55	6	43.48	41.40	-4	5,367	-0.07%
2019/10/22	16	45.22	13	45.41	46.00	3	5,026	0.06%
2019/10/21	1	43.55	2	43.75	43.85	-1	4,938	-0.02%
2019/10/16	0	0.00	7	42.64	42.35	-7	5,257	-0.13%
2019/10/15	4	42.96	2	42.90	42.95	2	5,417	0.04%
2019/10/14	1	42.85	0	0.00	42.40	1	5,622	0.02%
2019/10/09	2	42.15	0	0.00	42.25	2	6,022	0.03%
2019/10/02	1	42.95	1	42.85	43.75	0	6,527	0.00%
2019/10/01	0	0.00	1	42.70	42.45	-1	6,582	-0.02%
2019/09/26	0	0.00	2	43.55	43.35	-2	6,647	-0.03%
2019/09/24	3	44.18	2	44.20	44.15	1	6,830	0.01%
2019/09/23	2	44.65	0	0.00	44.25	2	6,855	0.03%
2019/09/18	5	44.63	5	43.52	43.55	0	7,006	0.00%
2019/09/17	4	45.03	10	45.02	44.90	-6	7,016	-0.09%
2019/09/16	10	45.94	2	45.65	45.45	8	7,356	0.11%
2019/09/12	0	0.00	10	45.12	45.20	-10	7,546	-0.13%
2019/09/10	1	46.55	6	46.63	46.55	-5	7,663	-0.07%
2019/09/09	10	46.93	0	0.00	47.45	10	7,696	0.13%
2019/09/06	5	46.45	1	46.40	46.40	4	7,652	0.05%
2019/09/05	7	47.09	28	47.27	46.90	-21	7,579	-0.28%
2019/09/04	7	44.47	0	0.00	44.65	7	7,246	0.10%
2019/09/03	15	45.15	1	45.15	44.15	14	7,304	0.19%
2019/08/30	1	44.50	2	43.90	43.85	-1	7,329	-0.01%
2019/08/29	0	0.00	1	43.90	43.95	-1	7,358	-0.01%
2019/08/28	0	0.00	3	43.67	43.55	-3	7,402	-0.04%
2019/08/22	1	43.80	18	44.63	43.65	-17	7,756	-0.22%
2019/08/21	3	44.38	1	44.70	44.70	2	7,866	0.03%
2019/08/20	10	43.83	7	44.00	44.00	3	7,865	0.04%
2019/08/19	6	43.04	2	42.88	42.95	4	7,868	0.05%
2019/08/16	8	42.61	1	43.20	42.40	7	7,938	0.09%
2019/08/15	1	40.80	0	0.00	41.55	1	7,967	0.01%
2019/08/14	1	42.30	36	42.54	41.60	-35	8,171	-0.43%
2019/08/13	13	41.63	0	0.00	41.60	13	8,439	0.15%
2019/08/12	12	42.56	0	0.00	42.45	12	8,650	0.14%
2019/08/08	13	41.96	0	0.00	42.10	13	8,804	0.15%
2019/08/06	1	39.45	1	40.00	40.25	0	9,373	0.00%
2019/08/05	1	40.55	1	40.85	40.75	0	9,511	0.00%
2019/08/02	2	44.15	1	43.05	42.80	1	9,501	0.01%
2019/08/01	1	45.30	4	45.49	45.50	-3	9,520	-0.03%
2019/07/31	0	0.00	7	45.96	46.40	-7	9,604	-0.07%
2019/07/30	5	46.66	13	48.25	45.90	-8	9,658	-0.08%
2019/07/29	15	48.52	2	48.40	48.60	13	9,590	0.14%
2019/07/26	3	48.85	7	48.56	49.15	-4	9,597	-0.04%
2019/07/25	7	48.94	14	48.57	48.70	-7	9,792	-0.07%
2019/07/24	11	47.15	36	47.10	47.10	-25	9,714	-0.26%
2019/07/23	6	46.93	3	46.87	46.65	3	9,926	0.03%
2019/07/22	3	46.83	1	47.95	47.95	2	9,989	0.02%
2019/07/19	26	46.44	1	46.95	46.00	25	9,961	0.25%
2019/07/18	8	47.38	1	46.20	46.10	7	10,043	0.07%
2019/07/17	1	47.85	4	48.86	48.45	-3	10,097	-0.03%
2019/07/16	3	49.75	34	49.21	48.40	-31	10,083	-0.31%
2019/07/15	3	48.93	1	49.90	50.30	2	10,169	0.02%
2019/07/12	17	45.81	6	45.78	45.80	11	10,249	0.11%
2019/07/11	19	44.96	13	44.47	45.15	6	10,490	0.06%
2019/07/10	0	0.00	10	43.30	43.35	-10	10,518	-0.10%
2019/07/09	2	43.95	6	42.93	42.95	-4	10,867	-0.04%
2019/07/08	1	44.70	2	44.95	44.15	-1	11,239	-0.01%
2019/07/05	5	45.25	0	0.00	44.70	5	11,626	0.04%
2019/07/04	1	44.45	0	0.00	44.40	1	11,689	0.01%
2019/07/03	4	44.60	0	0.00	44.35	4	11,692	0.03%
2019/07/01	15	44.98	2	45.45	44.85	13	11,777	0.11%
2019/06/27	2	44.30	0	0.00	43.80	2	11,795	0.02%
2019/06/26	9	43.15	14	43.67	43.80	-5	12,025	-0.04%
2019/06/25	6	43.70	1	43.70	43.60	5	12,042	0.04%
2019/06/24	2	43.50	2	43.68	43.85	0	11,977	0.00%
2019/06/21	12	44.70	0	0.00	44.20	12	11,959	0.10%
2019/06/20	0	0.00	1	43.20	44.70	-1	11,764	-0.01%
2019/06/18	2	39.85	2	39.75	39.45	0	11,472	0.00%
2019/06/12	1	43.05	1	42.70	42.50	0	11,506	0.00%
2019/06/11	5	42.59	5	42.45	42.20	0	11,842	0.00%
2019/06/06	4	41.80	4	41.35	41.35	0	12,041	0.00%
2019/06/05	4	43.00	1	44.15	42.40	3	12,111	0.02%
2019/05/31	11	43.32	10	43.23	42.80	1	12,515	0.01%
2019/05/29	1	39.60	1	39.95	40.10	0	12,587	0.00%
2019/05/27	1	39.35	1	39.50	39.80	0	12,481	0.00%
2019/05/24	4	41.70	6	40.60	40.60	-2	12,513	-0.02%
2019/05/22	3	42.15	0.1	42.00	41.95	2.9	12,597	0.02%
2019/05/21	1	42.75	4	42.10	43.20	-3	12,584	-0.02%
2019/05/20	8	42.41	6	42.07	41.25	2	12,428	0.02%
2019/05/17	3	47.00	3	45.93	44.00	0	12,155	0.00%
2019/05/16	2	50.80	3	48.40	47.60	-1	11,976	-0.01%
2019/05/15	7	50.30	3	50.73	49.85	4	11,898	0.03%
2019/05/14	8	51.36	7	52.20	52.40	1	11,712	0.01%
2019/05/07	2	53.05	2	53.50	54.30	0	11,520	0.00%
2019/05/06	1	53.00	1	52.50	52.20	0	11,380	0.00%
2019/05/03	0	0.00	1	55.10	54.70	-1	11,257	-0.01%
2019/05/02	4	57.73	2	55.90	55.70	2	11,136	0.02%
2019/04/30	1	52.10	1	52.60	56.80	0	10,804	0.00%
2019/04/25	0	0.00	1	55.20	54.00	-1	10,127	-0.01%
2019/04/24	2	55.55	3	55.27	55.50	-1	10,022	-0.01%
2019/04/23	6	54.90	3	55.13	54.00	3	9,892	0.03%
2019/04/19	2	58.40	12	58.26	58.00	-10	9,591	-0.10%
2019/04/18	12.1	57.62	10	55.84	56.10	2.1	9,266	0.02%
2019/04/17	13	55.02	25	54.28	52.70	-12	8,770	-0.14%
2019/04/15	15	52.10	16	50.45	51.50	-1	8,062	-0.01%
2019/04/12	10	48.40	0	0.00	48.15	10	7,662	0.13%
2019/04/11	12	46.50	7	47.90	47.90	5	7,218	0.07%
2019/04/08	10	43.45	10	42.60	42.60	0	6,517	0.00%
2019/04/03	3	43.00	3	43.15	42.65	0	6,400	0.00%
2019/04/02	0	0.00	6	41.60	41.30	-6	6,276	-0.10%
2019/04/01	6	41.67	7	41.16	41.30	-1	6,208	-0.02%
2019/03/29	14	41.25	7	41.11	41.55	7	6,042	0.12%
2019/03/25	1	40.75	0	0.00	39.15	1	5,495	0.02%
2019/03/21	6	42.75	6	42.65	42.80	0	5,244	0.00%
2019/03/19	10	41.93	10	41.50	41.40	0	5,081	0.00%
2019/03/18	1	41.35	0	0.00	41.35	1	5,023	0.02%
2019/03/14	4	44.63	1	45.20	42.40	3	4,768	0.06%
2019/03/13	10	47.42	12	47.23	47.00	-2	4,369	-0.05%
2019/03/12	3	46.92	2	46.18	47.70	1	4,164	0.02%
2019/03/08	0	0.00	10	45.90	45.55	-10	3,863	-0.26%
2019/03/07	10	45.25	11	44.32	45.30	-1	3,677	-0.03%
2019/03/06	1	45.75	10	45.05	44.25	-9	3,482	-0.26%
2019/03/05	24	43.82	4	43.26	43.10	20	3,144	0.64%
2019/03/04	0	0.00	1	47.60	47.00	-1	2,885	-0.03%
2019/02/27	1	46.70	1	46.05	46.80	0	2,746	0.00%
2019/02/25	0	0.00	1	46.00	46.00	-1	2,486	-0.04%
2019/02/22	1	43.35	0	0.00	43.35	1	2,327	0.04%
2019/02/21	0	0.00	1	40.00	43.35	-1	2,188	-0.05%
2019/02/20	1	39.30	0	0.00	39.45	1	2,014	0.05%
2019/02/13	0	0.00	1	37.00	37.00	-1	1,549	-0.06%
2019/02/12	2	36.55	42	36.56	36.55	-40	1,324	-3.02%
2019/02/11	0	0.00	1	33.45	33.45	-1	730	-0.14%
2019/01/30	1	30.45	0	0.00	30.45	1	665	0.15%
2019/01/28	0	0.00	4	27.18	27.10	-4	487	-0.82%
2019/01/24	0	0.00	1.1	27.10	27.20	-1.1	478	-0.23%
2019/01/22	1	26.85	0	0.00	26.60	1	454	0.22%
2019/01/17	10	27.14	10	26.85	26.80	0	443	0.00%
2019/01/14	0	0.00	3	26.90	27.15	-3	374	-0.80%
2018/12/12	5	24.60	0	0.00	24.45	5	334	1.50%
2018/11/15	0	0.00	1	23.40	23.35	-1	343	-0.29%
2018/09/12	1	23.50	0	0.00	23.55	1	512	0.20%
2018/09/03	0	0.00	1	25.80	25.75	-1	704	-0.14%
2018/08/20	1	24.80	0	0.00	24.80	1	1,134	0.09%
2018/08/07	1	27.40	0	0.00	27.35	1	1,132	0.09%
2018/08/03	1	26.75	0	0.00	26.85	1	1,137	0.09%
2018/07/09	0	0.00	1	26.85	26.80	-1	1,194	-0.08%
2018/07/06	1	26.15	0	0.00	26.35	1	1,198	0.08%
2018/07/03	1	28.20	0	0.00	27.50	1	1,277	0.08%
2018/06/26	1	28.50	0	0.00	28.45	1	1,486	0.07%
2018/06/25	1	28.70	0	0.00	29.05	1	1,485	0.07%
2018/06/21	0	0.00	2	28.90	28.80	-2	1,544	-0.13%
2018/06/20	9	28.58	7	28.56	28.75	2	1,558	0.13%
2018/06/19	1	29.55	0	0.00	29.40	1	1,557	0.06%
2018/06/14	4	30.70	0	0.00	30.60	4	1,566	0.26%
2018/06/08	10	31.48	0	0.00	31.20	10	1,481	0.68%
2018/06/07	0	0.00	2	31.80	31.65	-2	1,478	-0.14%
2018/06/06	1	32.10	40	31.71	32.20	-39	1,449	-2.69%
2018/06/05	9	28.81	0	0.00	30.70	9	1,328	0.68%
2018/05/07	0	0.00	2	27.95	28.05	-2	1,310	-0.15%
2018/05/02	1	27.00	0	0.00	26.95	1	1,382	0.07%
2018/04/17	0	0.00	5	27.70	27.70	-5	1,442	-0.35%
2018/04/16	0	0.00	6	27.93	27.80	-6	1,454	-0.41%
2018/04/10	11	29.60	4	29.83	29.00	7	1,670	0.42%
2018/04/09	3	29.15	1	28.45	28.40	2	1,620	0.12%
2018/04/03	3	29.07	0	0.00	28.95	3	1,598	0.19%
2018/03/30	5	28.70	10	28.58	28.15	-5	1,548	-0.32%
2018/03/29	0	0.00	2	27.20	28.10	-2	1,491	-0.13%
2018/03/27	0	0.00	1	26.85	26.70	-1	1,423	-0.07%
2018/03/26	2	27.15	5	25.60	26.75	-3	1,456	-0.21%
2018/03/21	1	26.50	0	0.00	26.50	1	1,400	0.07%
2018/03/15	10	27.45	0	0.00	27.95	10	1,370	0.73%
2018/03/14	10	27.60	1	27.55	27.30	9	1,359	0.66%
2018/03/05	1	27.25	0	0.00	27.25	1	1,528	0.07%
2018/03/01	0	0.00	1	28.40	28.30	-1	1,652	-0.06%
2018/02/26	0	0.00	1	28.90	29.00	-1	1,863	-0.05%
2018/02/07	1	28.80	0	0.00	28.25	1	2,011	0.05%
2018/01/31	10	31.70	1	31.70	32.00	9	2,026	0.44%
2018/01/29	10	32.88	0	0.00	32.75	10	2,020	0.49%
2018/01/26	1	32.95	0	0.00	33.10	1	2,016	0.05%
2018/01/23	0	0.00	1	31.90	31.80	-1	1,966	-0.05%
2018/01/22	1	31.45	0	0.00	31.40	1	1,978	0.05%
2018/01/18	1	31.25	0	0.00	31.35	1	2,014	0.05%
2018/01/12	0	0.00	0.1	32.00	32.00	-0.1	2,077	0.00%
2018/01/10	7	32.43	24.6	32.42	32.20	-17.6	2,081	-0.85%
2018/01/09	17	33.01	18	33.33	32.85	-1	2,076	-0.05%
2018/01/08	18.6	33.79	18	34.63	33.50	0.6	2,066	0.03%
2018/01/05	5	33.23	2	34.00	34.05	3	1,939	0.15%
2018/01/04	0	0.00	11	32.31	33.55	-11	1,890	-0.58%
2018/01/03	15	32.01	0	0.00	31.90	15	1,884	0.80%
2018/01/02	0	0.00	1	31.80	31.70	-1	1,885	-0.05%